Ls 2x Alphabet (GOO2)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 101.195 | 2.24 | 2.27 | 100.5 | 102.005 | 99.61 | 4 |
| 1721665800 | 98.95 | 2.54 | 2.63 | 98.95 | 98.95 | 98.95 | 0 |
| 1721406600 | 96.41 | 0.78 | 0.82 | 96.41 | 96.41 | 96.41 | 0 |
| 1721320200 | 95.63 | -3.2 | -3.23 | 99.56 | 101.285 | 95.525 | 88 |
| 1721233800 | 98.825 | -6.56 | -6.22 | 101.46 | 102.065 | 98.11 | 43 |
| 1721147400 | 105.38 | -1.1 | -1.03 | 105.38 | 105.38 | 105.38 | 2 |
| 1721061000 | 106.48 | 1.85 | 1.77 | 106.48 | 106.48 | 106.48 | 0 |
| 1720801800 | 104.63 | -0.71 | -0.67 | 103.64 | 114.3 | 102.93 | 78 |
| 1720715400 | 105.335 | -4.11 | -3.75 | 105.335 | 105.335 | 105.335 | 0 |
| 1720629000 | 109.44 | 0 | 0.00 | 109 | 110.485 | 107.79 | 196 |
| 1720542600 | 109.44 | 0.47 | 0.43 | 109.44 | 109.44 | 109.44 | 0 |
| 1720456200 | 108.97 | -0.56 | -0.51 | 110.51 | 110.825 | 106.26 | 57 |
| 1720197000 | 109.53 | 4.27 | 4.05 | 105.65 | 109.605 | 104.455 | 30 |
| 1720110600 | 105.265 | 0.73 | 0.70 | 105.265 | 105.265 | 105.265 | 0 |
| 1720024200 | 104.535 | 2.13 | 2.07 | 104.535 | 104.535 | 104.535 | 0 |
| 1719937800 | 102.41 | 1.62 | 1.60 | 101.48 | 103.605 | 100.225 | 6 |
| 1719851400 | 100.795 | -2.21 | -2.14 | 100.795 | 100.795 | 100.795 | 2 |
| 1719592200 | 103 | -1.69 | -1.61 | 103.81 | 105.2 | 101.39 | 25 |
| 1719505800 | 104.69 | 1.85 | 1.79 | 104.69 | 105.305 | 103.855 | 13 |
| 1719419400 | 102.845 | 1.61 | 1.59 | 102.845 | 102.845 | 102.845 | 0 |
| 1719333000 | 101.24 | 2.92 | 2.97 | 100.01 | 101.63 | 100.01 | 26 |
| 1719246600 | 98.32 | 0.21 | 0.22 | 98.32 | 98.32 | 98.32 | 0 |
| 1718987400 | 98.105 | 3.15 | 3.32 | 94.63 | 98.695 | 93.5 | 85 |
| 1718901000 | 94.955 | -0.07 | -0.07 | 94.955 | 94.955 | 94.955 | 0 |
| 1718814600 | 95.02 | 0.42 | 0.44 | 95.02 | 95.02 | 95.02 | 0 |
| 1718728200 | 94.6 | 0.44 | 0.47 | 95.92 | 96.61 | 94.065 | 140 |
| 1718641800 | 94.155 | -1.76 | -1.83 | 95.98 | 96.27 | 93.615 | 50 |
| 1718382600 | 95.91 | 0.83 | 0.88 | 95.91 | 95.91 | 95.91 | 0 |
| 1718296200 | 95.075 | -1.44 | -1.49 | 96.53 | 96.975 | 93.945 | 33 |
| 1718209800 | 96.515 | 3.38 | 3.63 | 96.515 | 96.515 | 96.515 | 0 |
| 1718123400 | 93.135 | 1 | 1.09 | 93.55 | 93.915 | 92.85 | 83 |
| 1718037000 | 92.135 | -4.05 | -4.21 | 93.24 | 94.815 | 91.54 | 57 |
| 1717777800 | 96.18 | 1.57 | 1.65 | 95.61 | 98.48 | 94.415 | 146 |
| 1717691400 | 94.615 | 1.11 | 1.19 | 94.615 | 94.615 | 94.615 | 1 |
| 1717605000 | 93.5 | 2.12 | 2.32 | 92.64 | 95.285 | 92.35 | 90 |
| 1717518600 | 91.38 | 0.52 | 0.57 | 91.38 | 91.38 | 91.38 | 1 |
| 1717432200 | 90.865 | 1.58 | 1.78 | 89.03 | 93.25 | 89.03 | 13 |
| 1717173000 | 89.28 | -2.34 | -2.55 | 88.98 | 89.345 | 88.355 | 50 |
| 1717086600 | 91.62 | -3.69 | -3.87 | 95.39 | 95.39 | 91.375 | 627 |
| 1717000200 | 95.305 | 0.52 | 0.55 | 95.305 | 95.305 | 95.305 | 1 |
| 1716913800 | 94.785 | 0.43 | 0.46 | 93.52 | 96.04 | 91.735 | 139 |
| 1716568200 | 94.355 | -1.17 | -1.22 | 92.77 | 94.89 | 92.385 | 89 |
| 1716481800 | 95.52 | 0.78 | 0.82 | 96.14 | 97.82 | 94.6 | 123 |
| 1716395400 | 94.74 | -2.24 | -2.31 | 95.84 | 95.84 | 94.475 | 7 |
| 1716309000 | 96.98 | 0.93 | 0.97 | 96.18 | 97.965 | 88.965 | 160 |
| 1716222600 | 96.05 | 1.42 | 1.50 | 94.64 | 97.82 | 94.64 | 255 |
| 1715963400 | 94.63 | 0.38 | 0.40 | 93.23 | 95.015 | 84.045 | 41 |
| 1715877000 | 94.255 | 3.77 | 4.17 | 91.91 | 94.295 | 90.495 | 71 |
| 1715790600 | 90.48 | 1.19 | 1.33 | 90.48 | 90.48 | 90.48 | 0 |
| 1715704200 | 89.295 | 4.13 | 4.85 | 87.42 | 89.67 | 86.79 | 36 |
| 1715617800 | 85.165 | -2.61 | -2.97 | 85.77 | 86.245 | 81.9 | 72 |
| 1715358600 | 87.775 | -0.78 | -0.88 | 89.16 | 89.16 | 86.36 | 32 |
| 1715272200 | 88.55 | -1.33 | -1.47 | 88.55 | 88.55 | 88.55 | 0 |
| 1715185800 | 89.875 | -0.31 | -0.34 | 89.95 | 90.95 | 88.085 | 70 |
| 1715099400 | 90.185 | 5.15 | 6.06 | 90.185 | 90.185 | 90.185 | 0 |
| 1714753800 | 85.035 | 0.88 | 1.05 | 85.72 | 86.01 | 82.575 | 67 |
| 1714667400 | 84.155 | -0.93 | -1.09 | 84.79 | 85.4 | 83.24 | 18 |
| 1714581000 | 85.08 | 0.05 | 0.06 | 82.66 | 93.635 | 80.325 | 464 |
| 1714494600 | 85.025 | -1.91 | -2.20 | 85.98 | 87.65 | 84.475 | 80 |
| 1714408200 | 86.935 | -4.54 | -4.96 | 90.53 | 91.28 | 85.735 | 519 |
| 1714149000 | 91.475 | 15.54 | 20.46 | 93.38 | 104.97 | 84.3 | 160 |
| 1714062600 | 75.94 | -2.49 | -3.17 | 75.94 | 75.94 | 75.94 | 0 |
| 1713976200 | 78.425 | -0.17 | -0.21 | 78.425 | 78.425 | 78.425 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
